|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:铜 |
|||||||||||
|
1511 |
38650 |
38560 |
38900 |
38400 |
38900 |
38720 |
250 |
70 |
16670 |
36270 |
-4380 |
|
1512 |
38600 |
38600 |
38910 |
38340 |
38900 |
38610 |
300 |
10 |
188718 |
146806 |
-13758 |
|
1601 |
38500 |
38480 |
38830 |
38240 |
38830 |
38530 |
330 |
30 |
331122 |
268036 |
7910 |
|
1602 |
38440 |
38410 |
38750 |
38170 |
38740 |
38490 |
300 |
50 |
31246 |
103136 |
1398 |
|
1603 |
38380 |
38350 |
38700 |
38110 |
38700 |
38410 |
320 |
30 |
6506 |
38010 |
1494 |
|
1604 |
38320 |
38290 |
38650 |
38070 |
38650 |
38390 |
330 |
70 |
678 |
15414 |
16 |
|
1605 |
38220 |
38240 |
38580 |
38000 |
38580 |
38270 |
360 |
50 |
830 |
10640 |
162 |
|
1606 |
38240 |
38180 |
38540 |
37980 |
38540 |
38200 |
300 |
-40 |
362 |
5236 |
-54 |
|
1607 |
38250 |
38000 |
38480 |
38000 |
38480 |
38360 |
230 |
110 |
108 |
2902 |
34 |
|
1608 |
38180 |
38160 |
38450 |
37940 |
38450 |
38230 |
270 |
50 |
70 |
1250 |
-24 |
|
1609 |
38160 |
38090 |
38430 |
37930 |
38430 |
38220 |
270 |
60 |
40 |
934 |
4 |
|
1610 |
38130 |
38100 |
38370 |
37850 |
38370 |
38050 |
240 |
-80 |
118 |
786 |
24 |
|
小计 |
576468 |
629420 / -7174 |
|||||||||
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:铝 |
|||||||||||
|
1511 |
10380 |
10360 |
10490 |
10360 |
10490 |
10410 |
110 |
30 |
3830 |
37030 |
350 |
|
1512 |
10390 |
10375 |
10525 |
10345 |
10525 |
10420 |
135 |
30 |
20558 |
87158 |
-3250 |
|
1601 |
10370 |
10360 |
10520 |
10335 |
10510 |
10410 |
140 |
40 |
188926 |
262388 |
-18672 |
|
1602 |
10385 |
10380 |
10525 |
10350 |
10520 |
10420 |
135 |
35 |
55760 |
117890 |
2188 |
|
1603 |
10415 |
10375 |
10545 |
10370 |
10540 |
10450 |
125 |
35 |
12898 |
71912 |
1050 |
|
1604 |
10430 |
10430 |
10535 |
10405 |
10535 |
10465 |
105 |
35 |
3140 |
24820 |
272 |
|
1605 |
10455 |
10460 |
10590 |
10415 |
10590 |
10500 |
135 |
45 |
2102 |
11494 |
1096 |
|
1606 |
10490 |
10425 |
10580 |
10425 |
10580 |
10490 |
90 |
0 |
1008 |
3598 |
538 |
|
1607 |
10520 |
10520 |
10570 |
10490 |
10570 |
10530 |
50 |
10 |
394 |
2246 |
146 |
|
1608 |
10510 |
10510 |
10620 |
10510 |
10620 |
10570 |
110 |
60 |
898 |
2238 |
754 |
|
1609 |
10525 |
10560 |
10650 |
10505 |
10650 |
10565 |
125 |
40 |
870 |
2220 |
782 |
|
1610 |
10555 |
10595 |
10680 |
10595 |
10680 |
10605 |
125 |
50 |
846 |
1432 |
764 |
|
小计 |
291230 |
624426 / -13982 |
|||||||||
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:锌 |
|||||||||||
|
1511 |
13800 |
13665 |
13840 |
13620 |
13835 |
13740 |
35 |
-60 |
1580 |
11620 |
-1090 |
|
1512 |
13760 |
13680 |
13825 |
13590 |
13790 |
13690 |
30 |
-70 |
58870 |
83368 |
-6440 |
|
1601 |
13735 |
13650 |
13810 |
13565 |
13780 |
13665 |
45 |
-70 |
272078 |
149070 |
-9324 |
|
1602 |
13735 |
13620 |
13805 |
13560 |
13785 |
13665 |
50 |
-70 |
23624 |
52816 |
748 |
|
1603 |
13745 |
13700 |
13800 |
13565 |
13795 |
13690 |
50 |
-55 |
3058 |
16164 |
542 |
|
1604 |
13745 |
13625 |
13825 |
13580 |
13825 |
13760 |
80 |
15 |
560 |
3330 |
442 |
|
1605 |
13755 |
13680 |
13820 |
13580 |
13820 |
13635 |
65 |
-120 |
364 |
1466 |
18 |
|
1606 |
13755 |
13650 |
13815 |
13580 |
13815 |
13665 |
60 |
-90 |
308 |
5576 |
22 |
|
1607 |
13740 |
13600 |
13725 |
13600 |
13705 |
13670 |
-35 |
-70 |
12 |
550 |
0 |
|
1608 |
13710 |
13600 |
13620 |
13600 |
13600 |
13605 |
-110 |
-105 |
6 |
370 |
0 |
|
1609 |
13730 |
13600 |
13850 |
13600 |
13730 |
13725 |
0 |
-5 |
6 |
226 |
-2 |
|
1610 |
13785 |
13600 |
13645 |
13600 |
13645 |
13615 |
-140 |
-170 |
12 |
54 |
-4 |
|
小计 |
360478 |
324610 / -15088 |
|||||||||
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:铅 |
|||||||||||
|
1511 |
13240 |
13145 |
13210 |
13120 |
13205 |
13140 |
-35 |
-100 |
160 |
1750 |
-90 |
|
1512 |
13105 |
13005 |
13240 |
12910 |
13205 |
13100 |
100 |
-5 |
3470 |
11336 |
-144 |
|
1601 |
13060 |
13000 |
13140 |
12860 |
13125 |
13035 |
65 |
-25 |
1964 |
9600 |
222 |
|
1602 |
12985 |
12900 |
13050 |
12900 |
13040 |
12960 |
55 |
-25 |
188 |
3158 |
64 |
|
1603 |
12920 |
12895 |
12895 |
-25 |
-25 |
0 |
26 |
0 |
|||
|
1604 |
12760 |
12735 |
12735 |
-25 |
-25 |
0 |
38 |
0 |
|||
|
1605 |
12820 |
12795 |
12795 |
-25 |
-25 |
0 |
28 |
0 |
|||
|
1606 |
12835 |
12835 |
12835 |
0 |
0 |
0 |
14 |
0 |
|||
|
1607 |
12785 |
12785 |
12785 |
0 |
0 |
0 |
10 |
0 |
|||
|
1608 |
12835 |
12810 |
12810 |
-25 |
-25 |
0 |
12 |
0 |
|||
|
1609 |
12665 |
12640 |
12640 |
-25 |
-25 |
0 |
24 |
0 |
|||
|
1610 |
12300 |
12300 |
12300 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
5782 |
25996 / 52 |
|||||||||
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:镍 |
|||||||||||
|
1511 |
76000 |
76000 |
76000 |
0 |
0 |
0 |
1680 |
0 |
|||
|
1512 |
76460 |
75960 |
76340 |
75540 |
76280 |
75850 |
-180 |
-610 |
154 |
978 |
6 |
|
1601 |
76700 |
76200 |
76680 |
75720 |
76510 |
76210 |
-190 |
-490 |
710650 |
362628 |
15654 |
|
1602 |
77150 |
77150 |
77150 |
0 |
0 |
0 |
144 |
0 |
|||
|
1603 |
77180 |
76930 |
77160 |
76020 |
77000 |
76650 |
-180 |
-530 |
198 |
1910 |
74 |
|
1604 |
77480 |
76950 |
76950 |
-530 |
-530 |
0 |
80 |
0 |
|||
|
1605 |
77800 |
77360 |
77650 |
76660 |
77490 |
77230 |
-310 |
-570 |
1602 |
3316 |
712 |
|
1606 |
78900 |
78060 |
78060 |
77580 |
77580 |
77700 |
-1320 |
-1200 |
8 |
38 |
2 |
|
1607 |
78230 |
77040 |
77040 |
-1190 |
-1190 |
0 |
10 |
0 |
|||
|
1608 |
78560 |
77360 |
77360 |
-1200 |
-1200 |
0 |
34 |
0 |
|||
|
1609 |
79760 |
78540 |
78540 |
-1220 |
-1220 |
0 |
130 |
0 |
|||
|
1610 |
78540 |
77340 |
77340 |
-1200 |
-1200 |
0 |
20 |
0 |
|||
|
小计 |
712612 |
370968 / 16448 |
|||||||||
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:锡 |
|||||||||||
|
1511 |
92130 |
92130 |
92130 |
0 |
0 |
0 |
64 |
0 |
|||
|
1512 |
92900 |
92900 |
92900 |
0 |
0 |
0 |
62 |
0 |
|||
|
1601 |
93530 |
93210 |
93510 |
92610 |
93010 |
93040 |
-520 |
-490 |
1502 |
3386 |
14 |
|
1602 |
96060 |
95560 |
95560 |
-500 |
-500 |
0 |
2 |
0 |
|||
|
1603 |
94680 |
94680 |
94680 |
0 |
0 |
0 |
0 |
0 |
|||
|
1604 |
94090 |
93600 |
93600 |
-490 |
-490 |
0 |
14 |
0 |
|||
|
1605 |
97380 |
93900 |
93900 |
93770 |
93810 |
93830 |
-3570 |
-3550 |
10 |
70 |
4 |
|
1606 |
98010 |
94090 |
94090 |
94090 |
94090 |
94090 |
-3920 |
-3920 |
4 |
6 |
0 |
|
1607 |
96900 |
93020 |
93020 |
-3880 |
-3880 |
0 |
8 |
0 |
|||
|
1608 |
94390 |
94390 |
94390 |
0 |
0 |
0 |
0 |
0 |
|||
|
1609 |
95740 |
95740 |
95740 |
95740 |
95740 |
95740 |
0 |
0 |
4 |
4 |
-2 |
|
1610 |
99440 |
99440 |
99440 |
0 |
0 |
0 |
0 |
0 |
|||
|
小计 |
1520 |
3616 / 16 |
|||||||||
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:螺纹钢 |
|||||||||||
|
1511 |
1784 |
1800 |
1833 |
1786 |
1809 |
1806 |
25 |
22 |
840 |
660 |
-240 |
|
1512 |
1760 |
1770 |
1772 |
1764 |
1769 |
1767 |
9 |
7 |
110 |
1868 |
-60 |
|
1601 |
1779 |
1779 |
1783 |
1774 |
1779 |
1778 |
0 |
-1 |
663022 |
1684516 |
-89230 |
|
1602 |
1767 |
1767 |
1767 |
1756 |
1761 |
1760 |
-6 |
-7 |
1638 |
12602 |
-228 |
|
1603 |
1769 |
1766 |
1767 |
1760 |
1760 |
1761 |
-9 |
-8 |
432 |
10558 |
0 |
|
1604 |
1779 |
1778 |
1780 |
1774 |
1777 |
1777 |
-2 |
-2 |
350 |
3066 |
-24 |
|
1605 |
1782 |
1777 |
1785 |
1773 |
1780 |
1777 |
-2 |
-5 |
1321266 |
2032100 |
158236 |
|
1606 |
1772 |
1769 |
1769 |
1761 |
1766 |
1765 |
-6 |
-7 |
1340 |
12804 |
610 |
|
1607 |
1782 |
1778 |
1778 |
1770 |
1773 |
1772 |
-9 |
-10 |
430 |
5672 |
242 |
|
1608 |
1811 |
1802 |
1803 |
1792 |
1798 |
1798 |
-13 |
-13 |
206 |
2850 |
28 |
|
1609 |
1807 |
1801 |
1805 |
1791 |
1793 |
1796 |
-14 |
-11 |
1068 |
7602 |
238 |
|
1610 |
1810 |
1802 |
1804 |
1791 |
1792 |
1796 |
-18 |
-14 |
10128 |
28622 |
4114 |
|
小计 |
2000830 |
3802920 / 73686 |
|||||||||
注：
1、报价单位：铜、铝、锌、铅、螺纹钢为元/吨。
2、交易单位：铜、铝、锌、铅为5吨/手；螺纹钢为10吨/手。
3、成交量、持仓量、持仓变化单位为手，双边计算；成交额双边计算。
4、涨跌1=收盘价-前结算价；涨跌2=结算价-前结算价。
